Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 12.83
+0.63 (5.12%)
At close: Sep 25, 2026
LON:0AA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.50 | 12.83 | 12.50 | 12.53 | 12.53 | 2.66% | 7,536 |
| Sep 24, 2026 | 11.93 | 12.20 | 11.80 | 12.20 | 12.20 | 2.09% | 9,516 |
| Sep 23, 2026 | 12.40 | 11.95 | 11.60 | 11.95 | 11.95 | 0.42% | 2,075 |
| Sep 22, 2026 | 12.40 | 12.00 | 11.80 | 11.90 | 11.90 | 0.42% | 1,645 |
| Sep 21, 2026 | 11.93 | 12.00 | 11.80 | 11.85 | 11.85 | -1.25% | 3,223 |
| Sep 18, 2026 | 11.93 | 12.00 | 11.60 | 12.00 | 12.00 | - | 959 |
| Sep 17, 2026 | 11.93 | 12.00 | 11.80 | 12.00 | 12.00 | - | 1,057 |
| Sep 16, 2026 | 11.88 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | 3,643 |
| Sep 15, 2026 | 12.15 | 12.25 | 11.90 | 11.90 | 11.90 | -2.06% | 1,458 |
| Sep 14, 2026 | 12.20 | 12.40 | 12.15 | 12.15 | 12.15 | -1.62% | 2,800 |
| Sep 11, 2026 | 12.53 | 12.70 | 12.30 | 12.35 | 12.35 | -0.80% | 4,070 |
| Sep 10, 2026 | 12.68 | 12.50 | 12.30 | 12.45 | 12.45 | -3.49% | 2,686 |
| Sep 9, 2026 | 12.63 | 12.95 | 12.90 | 12.90 | 12.90 | 2.79% | 1,011 |
| Sep 8, 2026 | 12.53 | 12.70 | 12.35 | 12.55 | 12.55 | -0.40% | 391 |
| Sep 7, 2026 | 12.30 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 1,527 |
| Sep 4, 2026 | 12.25 | 12.40 | 12.20 | 12.40 | 12.40 | 2.06% | 2,631 |
| Sep 3, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -0.41% | 5,302 |
| Sep 2, 2026 | 12.25 | 12.25 | 12.05 | 12.20 | 12.20 | -0.81% | 108 |
| Sep 1, 2026 | 12.35 | 12.38 | 12.30 | 12.30 | 12.30 | -2.38% | 519 |
| Aug 31, 2026 | 12.85 | 12.85 | 12.60 | 12.60 | 12.60 | -1.75% | 1,828 |
| Aug 28, 2026 | 12.78 | 12.98 | 12.90 | 12.83 | 12.83 | -0.58% | 4 |
| Aug 27, 2026 | 12.93 | 12.95 | 12.70 | 12.90 | 12.90 | -0.39% | 12 |
| Aug 26, 2026 | 12.88 | 13.10 | 12.70 | 12.95 | 12.95 | 0.39% | 179 |
| Aug 25, 2026 | 12.73 | 12.90 | 12.80 | 12.90 | 12.90 | - | 2,005 |
| Aug 24, 2026 | 12.53 | 12.90 | 12.62 | 12.90 | 12.90 | 4.03% | 1,000 |
| Aug 21, 2026 | 12.73 | 12.75 | 12.40 | 12.40 | 12.40 | 0.40% | 171 |
| Aug 20, 2026 | 12.45 | 12.55 | 12.35 | 12.35 | 12.35 | -0.40% | 378 |
| Aug 19, 2026 | 12.58 | 12.55 | 12.40 | 12.40 | 12.40 | -1.00% | 333 |
| Aug 18, 2026 | 12.40 | 12.75 | 12.53 | 12.53 | 12.53 | -0.99% | 1,932 |
| Aug 17, 2026 | 13.10 | 12.95 | 12.65 | 12.65 | 12.65 | -1.17% | 12,942 |
| Aug 14, 2026 | 13.00 | 13.15 | 12.80 | 12.80 | 12.80 | -1.16% | 11,433 |
| Aug 13, 2026 | 13.20 | 13.25 | 12.90 | 12.95 | 12.95 | -3.36% | 4,629 |
| Aug 12, 2026 | 13.73 | 13.48 | 13.35 | 13.40 | 13.40 | 0.37% | 401 |
| Aug 11, 2026 | 13.68 | 13.50 | 13.35 | 13.35 | 13.35 | -3.61% | 754 |
| Aug 10, 2026 | 13.93 | 14.05 | 13.85 | 13.85 | 13.85 | -1.07% | 1,927 |
| Aug 7, 2026 | 13.73 | 14.00 | 13.40 | 14.00 | 14.00 | -0.36% | 232 |
| Aug 6, 2026 | 14.30 | 14.05 | 14.05 | 14.05 | 14.05 | -2.09% | 1,892 |
| Aug 5, 2026 | 13.73 | 14.50 | 14.20 | 14.35 | 14.35 | - | 2,060 |
| Aug 4, 2026 | 13.58 | 14.40 | 13.85 | 14.35 | 14.35 | 1.95% | 1,080 |
| Aug 3, 2026 | 13.20 | 14.08 | 13.98 | 14.08 | 14.08 | 5.04% | 738 |
| Jul 31, 2026 | 13.58 | 13.95 | 13.30 | 13.40 | 13.40 | -2.90% | 971 |
| Jul 30, 2026 | 14.05 | 14.30 | 13.50 | 13.80 | 13.80 | -5.80% | 10 |
| Jul 29, 2026 | 14.93 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 200 |
| Jul 28, 2026 | 15.05 | 15.15 | 14.80 | 15.00 | 15.00 | -1.64% | 252 |
| Jul 27, 2026 | 15.30 | 15.70 | 15.25 | 15.25 | 15.25 | -0.33% | 812 |
| Jul 24, 2026 | 14.88 | 15.30 | 15.30 | 15.30 | 15.30 | 1.66% | - |
| Jul 23, 2026 | 15.88 | 15.15 | 15.05 | 15.05 | 15.05 | -1.95% | 9 |
| Jul 22, 2026 | 15.53 | 15.65 | 15.35 | 15.35 | 15.35 | -0.65% | 33 |
| Jul 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.28% | - |
| Jul 20, 2026 | 15.68 | 15.65 | 15.65 | 15.65 | 15.65 | 1.29% | 3 |